NASDAQ:ISTR
Investar Holding Corporation Stock Price (Quote)
$16.35
-0.0100 (-0.0611%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.40 | $16.97 | Thursday, 9th May 2024 ISTR stock ended at $16.35. This is 0.0611% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 0.95% from a day low at $16.25 to a day high of $16.41. |
| 90 days | $15.37 | $17.34 | |
| 52 weeks | $9.08 | $17.99 |
| Date | Open | High | Low | Close | Volume |
| Mar 01, 2023 | $19.79 | $19.79 | $19.66 | $19.66 | 10 465 |
| Feb 28, 2023 | $19.81 | $19.90 | $19.70 | $19.70 | 13 096 |
| Feb 27, 2023 | $19.92 | $19.93 | $19.81 | $19.81 | 8 614 |
| Feb 24, 2023 | $19.91 | $19.97 | $19.90 | $19.91 | 7 850 |
| Feb 23, 2023 | $19.95 | $20.09 | $19.92 | $19.97 | 7 735 |
| Feb 22, 2023 | $20.03 | $20.03 | $19.92 | $19.96 | 3 534 |
| Feb 21, 2023 | $20.10 | $20.11 | $19.94 | $20.06 | 11 514 |
| Feb 17, 2023 | $20.01 | $20.15 | $19.95 | $20.10 | 5 363 |
| Feb 16, 2023 | $20.12 | $20.21 | $20.03 | $20.03 | 6 606 |
| Feb 15, 2023 | $20.20 | $20.27 | $20.16 | $20.16 | 5 437 |
| Feb 14, 2023 | $20.48 | $20.48 | $20.16 | $20.22 | 10 625 |
| Feb 13, 2023 | $20.25 | $20.55 | $20.12 | $20.33 | 15 759 |
| Feb 10, 2023 | $20.28 | $20.40 | $20.25 | $20.33 | 6 362 |
| Feb 09, 2023 | $20.70 | $20.70 | $20.31 | $20.31 | 9 324 |
| Feb 08, 2023 | $20.50 | $20.68 | $20.31 | $20.49 | 25 338 |
| Feb 07, 2023 | $20.50 | $20.66 | $20.45 | $20.60 | 13 396 |
| Feb 06, 2023 | $20.62 | $20.63 | $20.40 | $20.62 | 11 659 |
| Feb 03, 2023 | $20.79 | $20.82 | $20.60 | $20.63 | 29 079 |
| Feb 02, 2023 | $21.01 | $21.01 | $20.52 | $20.82 | 12 756 |
| Feb 01, 2023 | $20.77 | $21.07 | $20.77 | $20.78 | 13 871 |
| Jan 31, 2023 | $20.60 | $21.23 | $20.52 | $20.85 | 19 322 |
| Jan 30, 2023 | $21.10 | $21.29 | $20.47 | $20.47 | 23 181 |
| Jan 27, 2023 | $21.72 | $21.72 | $21.19 | $21.30 | 37 062 |
| Jan 26, 2023 | $21.48 | $22.20 | $21.00 | $21.20 | 18 263 |
| Jan 25, 2023 | $20.88 | $21.02 | $20.65 | $20.88 | 7 612 |
